Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parker-Hannifin (NY:PH)

654.96 -2.39 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 644.26 659.99 637.21 654.96 433,126 -2.39(-0.36%)
May 22, 2025 659.22 661.44 651.43 657.35 662,236 -4.43(-0.67%)
May 21, 2025 672.35 675.49 660.29 661.78 627,513 -18.27(-2.69%)
May 20, 2025 675.39 682.48 675.06 680.05 856,708 +0.77(+0.11%)
May 19, 2025 671.01 681.28 669.93 679.28 720,127 -1.12(-0.16%)
May 16, 2025 676.30 682.12 671.49 680.40 460,140 +7.76(+1.15%)
May 15, 2025 671.71 675.66 668.62 672.64 464,523 -2.17(-0.32%)
May 14, 2025 677.10 679.73 672.95 674.81 505,827 -3.61(-0.53%)
May 13, 2025 673.21 684.84 667.44 678.42 812,064 +9.66(+1.44%)
May 12, 2025 679.93 685.47 666.32 668.76 1,083,496 +21.17(+3.27%)
May 09, 2025 642.71 650.96 641.39 647.59 1,298,784 +6.09(+0.95%)
May 08, 2025 630.43 646.92 628.23 641.50 859,976 +18.48(+2.97%)
May 07, 2025 618.59 626.53 616.56 623.02 663,961 +9.10(+1.48%)
May 06, 2025 610.40 620.01 608.31 613.92 603,915 -2.65(-0.43%)
May 05, 2025 611.22 624.06 611.22 616.57 617,039 -2.45(-0.40%)
May 02, 2025 621.75 627.69 612.98 619.02 665,939 +8.90(+1.46%)
May 01, 2025 614.43 619.94 595.71 610.12 1,236,855 +5.06(+0.84%)
Apr 30, 2025 593.11 606.50 583.89 605.06 1,208,500 +2.32(+0.38%)
Apr 29, 2025 593.44 604.27 592.48 602.74 699,597 +5.65(+0.95%)
Apr 28, 2025 601.29 608.04 593.01 597.09 617,225 -0.93(-0.16%)
Apr 25, 2025 599.02 603.62 592.10 598.02 530,409 +1.21(+0.20%)
Apr 24, 2025 577.60 598.19 576.26 596.81 903,856 +16.00(+2.75%)
Apr 23, 2025 589.59 614.82 577.41 580.81 668,225 +14.16(+2.50%)
Apr 22, 2025 555.00 568.73 554.23 566.65 718,454 +19.36(+3.54%)
Apr 21, 2025 552.06 556.14 538.08 547.29 496,145 -13.71(-2.44%)
Apr 17, 2025 563.43 570.51 560.99 561.00 558,229 +1.55(+0.28%)
Apr 16, 2025 559.61 567.11 550.54 559.45 681,314 -8.80(-1.55%)
Apr 15, 2025 575.51 576.03 566.70 568.25 440,775 -1.36(-0.24%)
Apr 14, 2025 579.12 579.12 558.25 569.61 759,760 +4.24(+0.75%)
Apr 11, 2025 554.24 569.97 546.20 565.37 938,698 +5.19(+0.93%)
Apr 10, 2025 574.85 578.89 539.09 560.18 1,028,825 -35.92(-6.03%)
Apr 09, 2025 517.47 604.35 511.33 596.10 2,202,546 +70.62(+13.44%)
Apr 08, 2025 562.00 569.69 514.30 525.48 1,601,166 -6.17(-1.16%)
Apr 07, 2025 505.11 541.21 488.45 531.65 1,796,191 +14.42(+2.79%)
Apr 04, 2025 528.58 538.27 510.00 517.23 2,254,873 -39.47(-7.09%)
Apr 03, 2025 576.10 584.02 553.40 556.70 1,788,952 -72.28(-11.49%)
Apr 02, 2025 598.80 630.76 595.19 628.98 785,458 +19.12(+3.14%)
Apr 01, 2025 606.97 613.99 598.24 609.86 679,720 +2.01(+0.33%)
Mar 31, 2025 590.90 611.99 580.99 607.85 835,383 +6.42(+1.07%)
Mar 28, 2025 623.72 625.22 597.29 601.43 812,643 -24.83(-3.96%)
Mar 27, 2025 632.30 633.18 621.25 626.26 628,200 -11.25(-1.76%)
Mar 26, 2025 649.94 656.89 631.89 637.51 953,565 -13.85(-2.13%)
Mar 25, 2025 647.70 652.39 643.16 651.36 903,682 +8.78(+1.37%)
Mar 24, 2025 634.63 644.80 632.55 642.58 893,756 +20.48(+3.29%)
Mar 21, 2025 621.62 628.14 611.73 622.10 813,259 -2.62(-0.42%)
Mar 20, 2025 622.32 631.20 620.72 624.72 693,252 -5.29(-0.84%)
Mar 19, 2025 616.40 635.26 616.31 630.01 814,305 +13.61(+2.21%)
Mar 18, 2025 617.73 622.08 609.08 616.40 733,409 -5.18(-0.83%)
Mar 17, 2025 604.56 624.92 604.56 621.58 824,235 +13.70(+2.25%)
Mar 14, 2025 602.11 608.75 594.00 607.88 929,545 +16.23(+2.74%)
Mar 13, 2025 612.84 617.10 590.50 591.65 1,471,828 -21.49(-3.50%)
Mar 12, 2025 622.34 624.41 609.47 613.14 772,785 +1.95(+0.32%)
Mar 11, 2025 604.61 619.10 599.34 611.19 814,839 +4.59(+0.76%)
Mar 10, 2025 617.33 621.54 600.30 606.60 1,373,980 -28.15(-4.43%)
Mar 07, 2025 625.00 639.68 618.60 634.75 1,189,309 +3.82(+0.61%)
Mar 06, 2025 633.00 643.22 624.75 630.93 999,216 -9.12(-1.42%)
Mar 05, 2025 628.67 641.29 626.56 640.05 1,240,112 +15.15(+2.42%)
Mar 04, 2025 646.07 650.45 613.05 624.90 2,174,968 -25.66(-3.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.